極洋(1301)の株価時系列情報
極洋(1301)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1998/12/30 | 141 | 145 | 140 | 143 | 94,000 |
1998/12/29 | 141 | 142 | 140 | 142 | 188,000 |
1998/12/28 | 143 | 143 | 140 | 141 | 98,000 |
1998/12/25 | 141 | 145 | 141 | 141 | 84,000 |
1998/12/24 | 140 | 141 | 138 | 141 | 208,000 |
1998/12/22 | 146 | 147 | 140 | 140 | 298,000 |
1998/12/21 | 150 | 150 | 146 | 148 | 126,000 |
1998/12/18 | 147 | 153 | 147 | 148 | 88,000 |
1998/12/17 | 150 | 153 | 146 | 153 | 189,000 |
1998/12/16 | 153 | 154 | 149 | 152 | 107,000 |
1998/12/15 | 148 | 155 | 147 | 148 | 99,000 |
1998/12/14 | 148 | 150 | 148 | 150 | 156,000 |
1998/12/11 | 147 | 155 | 147 | 151 | 1,315,000 |
1998/12/10 | 159 | 163 | 157 | 157 | 138,000 |
1998/12/09 | 158 | 161 | 157 | 161 | 100,000 |
1998/12/08 | 162 | 163 | 159 | 160 | 115,000 |
1998/12/07 | 162 | 163 | 160 | 163 | 56,000 |
1998/12/04 | 158 | 163 | 157 | 163 | 97,000 |
1998/12/03 | 161 | 163 | 158 | 162 | 187,000 |
1998/12/02 | 164 | 165 | 161 | 165 | 91,000 |
1998/12/01 | 161 | 166 | 160 | 164 | 111,000 |
1998/11/30 | 161 | 166 | 158 | 166 | 208,000 |
1998/11/27 | 162 | 167 | 161 | 161 | 163,000 |
1998/11/26 | 165 | 165 | 161 | 162 | 83,000 |
1998/11/25 | 166 | 167 | 160 | 165 | 117,000 |
1998/11/24 | 168 | 170 | 165 | 170 | 182,000 |
1998/11/20 | 168 | 168 | 166 | 168 | 289,000 |
1998/11/19 | 161 | 167 | 161 | 163 | 174,000 |
1998/11/18 | 163 | 167 | 161 | 165 | 316,000 |
1998/11/17 | 162 | 164 | 158 | 161 | 135,000 |
1998/11/16 | 165 | 166 | 159 | 165 | 168,000 |
1998/11/13 | 160 | 163 | 156 | 163 | 582,000 |
1998/11/12 | 160 | 165 | 158 | 158 | 161,000 |
1998/11/11 | 162 | 165 | 159 | 165 | 199,000 |
1998/11/10 | 159 | 164 | 159 | 160 | 44,000 |
1998/11/09 | 162 | 165 | 158 | 164 | 134,000 |
1998/11/06 | 160 | 163 | 157 | 157 | 96,000 |
1998/11/05 | 168 | 168 | 156 | 156 | 315,000 |
1998/11/04 | 165 | 168 | 160 | 168 | 383,000 |
1998/11/02 | 162 | 163 | 158 | 163 | 114,000 |
1998/10/30 | 162 | 162 | 158 | 162 | 136,000 |
1998/10/29 | 160 | 163 | 157 | 162 | 145,000 |
1998/10/28 | 159 | 162 | 155 | 157 | 140,000 |
1998/10/27 | 161 | 163 | 154 | 161 | 138,000 |
1998/10/26 | 154 | 159 | 154 | 156 | 86,000 |
1998/10/23 | 162 | 166 | 155 | 159 | 198,000 |
1998/10/22 | 163 | 168 | 160 | 165 | 505,000 |
1998/10/21 | 160 | 165 | 157 | 165 | 535,000 |
1998/10/20 | 159 | 160 | 153 | 160 | 181,000 |
1998/10/19 | 154 | 160 | 154 | 159 | 309,000 |
1998/10/16 | 156 | 156 | 149 | 154 | 99,000 |
1998/10/15 | 157 | 157 | 148 | 152 | 135,000 |
1998/10/14 | 156 | 157 | 152 | 157 | 104,000 |
1998/10/13 | 160 | 160 | 151 | 151 | 251,000 |
1998/10/12 | 153 | 159 | 150 | 159 | 370,000 |
1998/10/09 | 140 | 157 | 140 | 156 | 683,000 |
1998/10/08 | 153 | 156 | 145 | 145 | 281,000 |
1998/10/07 | 147 | 157 | 147 | 153 | 469,000 |
1998/10/06 | 145 | 150 | 142 | 147 | 229,000 |
1998/10/05 | 143 | 149 | 141 | 145 | 86,000 |
1998/10/02 | 139 | 150 | 138 | 149 | 346,000 |
1998/10/01 | 140 | 150 | 138 | 141 | 350,000 |
1998/09/30 | 148 | 153 | 140 | 140 | 416,000 |
1998/09/29 | 154 | 154 | 145 | 147 | 176,000 |
1998/09/28 | 155 | 159 | 151 | 158 | 152,000 |
1998/09/25 | 155 | 155 | 151 | 151 | 97,000 |
1998/09/24 | 160 | 160 | 155 | 159 | 234,000 |
1998/09/22 | 155 | 157 | 148 | 157 | 276,000 |
1998/09/21 | 153 | 153 | 146 | 146 | 89,000 |
1998/09/18 | 146 | 158 | 145 | 156 | 146,000 |
1998/09/17 | 154 | 158 | 145 | 145 | 157,000 |
1998/09/16 | 158 | 160 | 152 | 152 | 156,000 |
1998/09/14 | 151 | 160 | 146 | 159 | 176,000 |
1998/09/11 | 160 | 160 | 143 | 151 | 2,561,000 |
1998/09/10 | 162 | 162 | 157 | 161 | 280,000 |
1998/09/09 | 161 | 163 | 156 | 160 | 330,000 |
1998/09/08 | 154 | 168 | 154 | 161 | 596,000 |
1998/09/07 | 140 | 154 | 140 | 153 | 452,000 |
1998/09/04 | 142 | 146 | 140 | 140 | 221,000 |
1998/09/03 | 143 | 146 | 142 | 142 | 115,000 |
1998/09/02 | 146 | 156 | 142 | 147 | 239,000 |
1998/09/01 | 138 | 155 | 136 | 155 | 307,000 |
1998/08/31 | 136 | 150 | 135 | 138 | 321,000 |
1998/08/28 | 140 | 145 | 133 | 136 | 624,000 |
1998/08/27 | 146 | 146 | 141 | 141 | 455,000 |
1998/08/26 | 150 | 151 | 146 | 146 | 293,000 |
1998/08/25 | 151 | 153 | 151 | 152 | 116,000 |
1998/08/24 | 151 | 158 | 150 | 150 | 197,000 |
1998/08/21 | 155 | 160 | 153 | 154 | 95,000 |
1998/08/20 | 161 | 161 | 152 | 154 | 139,000 |
1998/08/19 | 156 | 161 | 154 | 161 | 125,000 |
1998/08/18 | 152 | 156 | 150 | 151 | 229,000 |
1998/08/17 | 155 | 155 | 146 | 147 | 361,000 |
1998/08/14 | 153 | 158 | 151 | 155 | 579,000 |
1998/08/13 | 156 | 159 | 153 | 158 | 105,000 |
1998/08/12 | 151 | 159 | 151 | 157 | 260,000 |
1998/08/11 | 158 | 160 | 151 | 151 | 243,000 |
1998/08/10 | 162 | 162 | 152 | 153 | 313,000 |
1998/08/07 | 167 | 169 | 162 | 162 | 188,000 |
1998/08/06 | 168 | 170 | 166 | 166 | 139,000 |
1998/08/05 | 167 | 170 | 164 | 170 | 208,000 |
1998/08/04 | 167 | 175 | 166 | 166 | 102,000 |
1998/08/03 | 172 | 172 | 168 | 169 | 143,000 |
1998/07/31 | 175 | 177 | 170 | 170 | 115,000 |
1998/07/30 | 170 | 175 | 170 | 170 | 171,000 |
1998/07/29 | 170 | 176 | 170 | 173 | 155,000 |
1998/07/28 | 173 | 176 | 168 | 170 | 176,000 |
1998/07/27 | 175 | 179 | 168 | 168 | 262,000 |
1998/07/24 | 170 | 179 | 170 | 178 | 260,000 |
1998/07/23 | 173 | 177 | 170 | 174 | 252,000 |
1998/07/22 | 175 | 179 | 172 | 173 | 200,000 |
1998/07/21 | 185 | 187 | 175 | 175 | 279,000 |
1998/07/17 | 177 | 182 | 175 | 175 | 264,000 |
1998/07/16 | 179 | 184 | 175 | 183 | 304,000 |
1998/07/15 | 188 | 190 | 175 | 175 | 332,000 |
1998/07/14 | 185 | 187 | 180 | 183 | 296,000 |
1998/07/13 | 165 | 185 | 160 | 185 | 396,000 |
1998/07/10 | 186 | 186 | 162 | 162 | 953,000 |
1998/07/09 | 180 | 185 | 177 | 185 | 332,000 |
1998/07/08 | 183 | 192 | 175 | 177 | 383,000 |
1998/07/07 | 210 | 214 | 181 | 188 | 1,067,000 |
1998/07/06 | 177 | 208 | 177 | 205 | 1,707,000 |
1998/07/03 | 167 | 177 | 164 | 172 | 412,000 |
1998/07/02 | 172 | 180 | 169 | 172 | 737,000 |
1998/07/01 | 158 | 163 | 155 | 161 | 378,000 |
1998/06/30 | 148 | 156 | 148 | 155 | 334,000 |
1998/06/29 | 140 | 147 | 139 | 143 | 133,000 |
1998/06/26 | 140 | 143 | 136 | 138 | 297,000 |
1998/06/25 | 143 | 144 | 140 | 140 | 236,000 |
1998/06/24 | 148 | 148 | 143 | 143 | 119,000 |
1998/06/23 | 150 | 150 | 143 | 143 | 170,000 |
1998/06/22 | 150 | 154 | 147 | 147 | 171,000 |
1998/06/19 | 158 | 159 | 152 | 153 | 148,000 |
1998/06/18 | 160 | 160 | 147 | 153 | 467,000 |
1998/06/17 | 143 | 148 | 141 | 141 | 172,000 |
1998/06/16 | 140 | 146 | 140 | 141 | 220,000 |
1998/06/15 | 147 | 147 | 140 | 141 | 266,000 |
1998/06/12 | 147 | 148 | 142 | 143 | 1,166,000 |
1998/06/11 | 150 | 151 | 147 | 147 | 434,000 |
1998/06/10 | 151 | 152 | 150 | 150 | 316,000 |
1998/06/09 | 151 | 153 | 151 | 153 | 189,000 |
1998/06/08 | 151 | 153 | 151 | 151 | 86,000 |
1998/06/05 | 156 | 156 | 150 | 151 | 172,000 |
1998/06/04 | 151 | 158 | 151 | 156 | 87,000 |
1998/06/03 | 152 | 155 | 150 | 150 | 346,000 |
1998/06/02 | 153 | 155 | 152 | 153 | 200,000 |
1998/06/01 | 154 | 158 | 152 | 152 | 196,000 |
1998/05/29 | 155 | 155 | 152 | 153 | 240,000 |
1998/05/28 | 153 | 160 | 153 | 155 | 148,000 |
1998/05/27 | 158 | 161 | 151 | 152 | 343,000 |
1998/05/26 | 161 | 166 | 158 | 159 | 133,000 |
1998/05/25 | 161 | 164 | 157 | 159 | 167,000 |
1998/05/22 | 165 | 170 | 162 | 162 | 213,000 |
1998/05/21 | 162 | 173 | 162 | 166 | 126,000 |
1998/05/20 | 162 | 169 | 158 | 162 | 202,000 |
1998/05/19 | 156 | 164 | 150 | 160 | 160,000 |
1998/05/18 | 155 | 160 | 147 | 160 | 221,000 |
1998/05/15 | 157 | 160 | 155 | 155 | 353,000 |
1998/05/14 | 161 | 163 | 158 | 158 | 212,000 |
1998/05/13 | 161 | 165 | 160 | 160 | 216,000 |
1998/05/12 | 169 | 170 | 162 | 162 | 265,000 |
1998/05/11 | 171 | 176 | 166 | 169 | 98,000 |
1998/05/08 | 156 | 170 | 156 | 170 | 857,000 |
1998/05/07 | 164 | 169 | 160 | 161 | 280,000 |
1998/05/06 | 171 | 173 | 162 | 165 | 446,000 |
1998/05/01 | 175 | 176 | 172 | 173 | 208,000 |
1998/04/30 | 176 | 179 | 171 | 174 | 169,000 |
1998/04/28 | 179 | 179 | 171 | 171 | 367,000 |
1998/04/27 | 187 | 187 | 176 | 177 | 338,000 |
1998/04/24 | 187 | 197 | 186 | 187 | 151,000 |
1998/04/23 | 190 | 198 | 185 | 185 | 202,000 |
1998/04/22 | 186 | 188 | 185 | 185 | 250,000 |
1998/04/21 | 190 | 194 | 185 | 186 | 279,000 |
1998/04/20 | 193 | 193 | 190 | 193 | 250,000 |
1998/04/17 | 190 | 204 | 188 | 194 | 405,000 |
1998/04/16 | 206 | 206 | 194 | 194 | 320,000 |
1998/04/15 | 203 | 208 | 200 | 201 | 64,000 |
1998/04/14 | 207 | 207 | 197 | 200 | 115,000 |
1998/04/13 | 205 | 208 | 204 | 204 | 101,000 |
1998/04/10 | 215 | 215 | 203 | 205 | 276,000 |
1998/04/09 | 213 | 218 | 205 | 215 | 142,000 |
1998/04/08 | 213 | 219 | 208 | 216 | 125,000 |
1998/04/07 | 205 | 215 | 197 | 215 | 166,000 |
1998/04/06 | 193 | 200 | 190 | 197 | 271,000 |
1998/04/03 | 195 | 199 | 190 | 190 | 295,000 |
1998/04/02 | 195 | 205 | 190 | 190 | 571,000 |
1998/04/01 | 201 | 205 | 200 | 201 | 293,000 |
1998/03/31 | 204 | 222 | 203 | 220 | 435,000 |
1998/03/30 | 230 | 235 | 200 | 200 | 308,000 |
1998/03/27 | 236 | 242 | 223 | 223 | 135,000 |
1998/03/26 | 230 | 242 | 230 | 241 | 266,000 |
1998/03/25 | 227 | 234 | 227 | 232 | 242,000 |
1998/03/24 | 232 | 237 | 225 | 226 | 369,000 |
1998/03/23 | 247 | 249 | 234 | 237 | 294,000 |
1998/03/20 | 232 | 244 | 231 | 242 | 258,000 |
1998/03/19 | 240 | 245 | 232 | 235 | 95,000 |
1998/03/18 | 243 | 243 | 231 | 231 | 203,000 |
1998/03/17 | 245 | 249 | 237 | 240 | 79,000 |
1998/03/16 | 246 | 248 | 237 | 237 | 62,000 |
1998/03/13 | 234 | 251 | 234 | 251 | 874,000 |
1998/03/12 | 240 | 244 | 237 | 237 | 143,000 |
1998/03/11 | 245 | 245 | 239 | 242 | 208,000 |
1998/03/10 | 243 | 248 | 237 | 241 | 131,000 |
1998/03/09 | 249 | 254 | 241 | 242 | 387,000 |
1998/03/06 | 236 | 247 | 235 | 246 | 217,000 |
1998/03/05 | 237 | 241 | 236 | 236 | 155,000 |
1998/03/04 | 245 | 247 | 236 | 244 | 199,000 |
1998/03/03 | 248 | 253 | 243 | 250 | 319,000 |
1998/03/02 | 235 | 255 | 235 | 254 | 623,000 |
1998/02/27 | 228 | 233 | 225 | 233 | 118,000 |
1998/02/26 | 215 | 229 | 210 | 223 | 165,000 |
1998/02/25 | 211 | 220 | 201 | 220 | 266,000 |
1998/02/24 | 230 | 230 | 215 | 219 | 300,000 |
1998/02/23 | 231 | 234 | 226 | 228 | 57,000 |
1998/02/20 | 228 | 239 | 220 | 239 | 152,000 |
1998/02/19 | 226 | 235 | 222 | 223 | 179,000 |
1998/02/18 | 227 | 233 | 220 | 221 | 100,000 |
1998/02/17 | 221 | 230 | 218 | 230 | 75,000 |
1998/02/16 | 225 | 227 | 222 | 226 | 110,000 |
1998/02/13 | 250 | 250 | 225 | 230 | 595,000 |
1998/02/12 | 245 | 247 | 238 | 245 | 315,000 |
1998/02/10 | 239 | 243 | 236 | 243 | 193,000 |
1998/02/09 | 241 | 241 | 231 | 235 | 105,000 |
1998/02/06 | 235 | 239 | 228 | 238 | 541,000 |
1998/02/05 | 216 | 234 | 216 | 230 | 360,000 |
1998/02/04 | 229 | 229 | 217 | 221 | 119,000 |
1998/02/03 | 230 | 234 | 226 | 227 | 192,000 |
1998/02/02 | 217 | 223 | 214 | 220 | 267,000 |
1998/01/30 | 231 | 237 | 212 | 213 | 388,000 |
1998/01/29 | 255 | 265 | 231 | 244 | 634,000 |
1998/01/28 | 234 | 252 | 229 | 250 | 1,140,000 |
1998/01/27 | 210 | 215 | 202 | 214 | 356,000 |
1998/01/26 | 191 | 213 | 191 | 206 | 517,000 |
1998/01/23 | 185 | 196 | 185 | 185 | 359,000 |
1998/01/22 | 191 | 195 | 180 | 185 | 337,000 |
1998/01/21 | 185 | 194 | 185 | 194 | 393,000 |
1998/01/20 | 178 | 183 | 175 | 181 | 299,000 |
1998/01/19 | 175 | 180 | 172 | 179 | 258,000 |
1998/01/16 | 153 | 178 | 153 | 170 | 386,000 |
1998/01/14 | 150 | 153 | 148 | 150 | 249,000 |
1998/01/13 | 148 | 149 | 142 | 147 | 123,000 |
1998/01/12 | 140 | 147 | 138 | 143 | 132,000 |
1998/01/09 | 136 | 150 | 133 | 150 | 291,000 |
1998/01/08 | 138 | 155 | 138 | 140 | 343,000 |
1998/01/07 | 135 | 145 | 135 | 140 | 203,000 |
1998/01/06 | 139 | 151 | 135 | 138 | 295,000 |
1998/01/05 | 138 | 147 | 135 | 137 | 176,000 |